Les Docks des Pétroles d-Ambès - SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | 850.00 | 855.00 | 850.00 | 855.00 | 808.36 | 8 |
| 2025-07-17 | 845.00 | 845.00 | 845.00 | 845.00 | 798.91 | 9 |
| 2025-07-16 | 845.00 | 845.00 | 820.00 | 820.00 | 775.27 | 7 |
| 2025-07-15 | 835.00 | 840.00 | 835.00 | 840.00 | 794.18 | 8 |
| 2025-07-14 | 830.00 | 830.00 | 820.00 | 820.00 | 775.27 | 7 |
| 2025-07-10 | 810.00 | 810.00 | 810.00 | 810.00 | 765.82 | 18 |
| 2025-07-09 | 830.00 | 830.00 | 810.00 | 810.00 | 765.82 | 38 |
| 2025-07-08 | 860.00 | 860.00 | 835.00 | 835.00 | 789.45 | 46 |
| 2025-07-07 | 880.00 | 880.00 | 880.00 | 880.00 | 832.00 | 5 |
| 2025-07-04 | 885.00 | 885.00 | 885.00 | 885.00 | 836.73 | 2 |
| 2025-07-03 | 890.00 | 890.00 | 885.00 | 885.00 | 836.73 | 11 |
| 2025-07-02 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 4 |
| 2025-07-01 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 9 |
| 2025-06-30 | 890.00 | 890.00 | 890.00 | 890.00 | 841.45 | 16 |
| 2025-06-27 | 900.00 | 900.00 | 900.00 | 900.00 | 850.91 | 19 |
| 2025-06-26 | 900.00 | 900.00 | 880.00 | 880.00 | 832.00 | 14 |
| 2025-06-25 | 910.00 | 910.00 | 910.00 | 910.00 | 860.36 | 50 |
| 2025-06-24 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 916.15 | 41 |
| 2025-06-23 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 934.11 | 71 |
| 2025-06-20 | 960.00 | 975.00 | 960.00 | 975.00 | 875.73 | 25 |
| 2025-06-19 | 935.00 | 945.00 | 935.00 | 945.00 | 848.78 | 14 |
| 2025-06-18 | 935.00 | 935.00 | 935.00 | 935.00 | 839.80 | 13 |
| 2025-06-17 | 920.00 | 925.00 | 920.00 | 925.00 | 830.82 | 6 |
| 2025-06-16 | 920.00 | 920.00 | 920.00 | 920.00 | 826.33 | 30 |
| 2025-06-13 | 890.00 | 905.00 | 890.00 | 905.00 | 812.85 | 13 |
| 2025-06-12 | 980.00 | 980.00 | 910.00 | 910.00 | 817.35 | 43 |
| 2025-06-11 | 885.00 | 885.00 | 880.00 | 880.00 | 790.40 | 10 |
| 2025-06-10 | 860.00 | 875.00 | 860.00 | 875.00 | 785.91 | 13 |
| 2025-06-09 | 830.00 | 875.00 | 830.00 | 875.00 | 785.91 | 20 |
| 2025-06-06 | 820.00 | 820.00 | 820.00 | 820.00 | 736.51 | 7 |
| 2025-06-05 | 830.00 | 835.00 | 830.00 | 835.00 | 749.98 | 11 |
| 2025-06-04 | 820.00 | 840.00 | 820.00 | 840.00 | 754.47 | 19 |
| 2025-06-02 | 800.00 | 810.00 | 800.00 | 810.00 | 727.53 | 30 |
| 2025-05-30 | 795.00 | 795.00 | 795.00 | 795.00 | 714.05 | 6 |
| 2025-05-29 | 790.00 | 790.00 | 790.00 | 790.00 | 709.56 | 13 |
| 2025-05-28 | 780.00 | 785.00 | 780.00 | 785.00 | 705.07 | 36 |
| 2025-05-27 | 765.00 | 775.00 | 765.00 | 775.00 | 696.09 | 17 |
| 2025-05-26 | 760.00 | 775.00 | 760.00 | 775.00 | 696.09 | 16 |
| 2025-05-23 | 745.00 | 745.00 | 745.00 | 745.00 | 669.15 | 15 |
| 2025-05-22 | 740.00 | 740.00 | 740.00 | 740.00 | 664.65 | 8 |
| 2025-05-21 | 740.00 | 740.00 | 740.00 | 740.00 | 664.65 | 2 |
| 2025-05-20 | 725.00 | 740.00 | 725.00 | 740.00 | 664.65 | 4 |
| 2025-05-19 | 710.00 | 715.00 | 710.00 | 715.00 | 642.20 | 35 |
| 2025-05-16 | 730.00 | 735.00 | 730.00 | 735.00 | 660.16 | 22 |
| 2025-05-15 | 725.00 | 725.00 | 725.00 | 725.00 | 651.18 | 1 |
| 2025-05-14 | 735.00 | 735.00 | 720.00 | 720.00 | 646.69 | 12 |
| 2025-05-13 | 715.00 | 715.00 | 715.00 | 715.00 | 642.20 | 10 |
| 2025-05-12 | 745.00 | 745.00 | 745.00 | 745.00 | 669.15 | 12 |
| 2025-05-09 | 730.00 | 730.00 | 730.00 | 730.00 | 655.67 | 4 |
| 2025-05-08 | 730.00 | 730.00 | 730.00 | 730.00 | 655.67 | 3 |
| 2025-05-07 | 735.00 | 735.00 | 735.00 | 735.00 | 660.16 | 12 |
| 2025-05-06 | 720.00 | 720.00 | 720.00 | 720.00 | 646.69 | 21 |
| 2025-05-05 | 720.00 | 720.00 | 720.00 | 720.00 | 646.69 | 61 |
| 2025-05-02 | 745.00 | 745.00 | 745.00 | 745.00 | 669.15 | 15 |
| 2025-04-30 | 715.00 | 715.00 | 715.00 | 715.00 | 642.20 | 22 |
| 2025-04-29 | 750.00 | 750.00 | 700.00 | 700.00 | 628.73 | 59 |
| 2025-04-28 | 720.00 | 720.00 | 720.00 | 720.00 | 646.69 | 29 |
| 2025-04-24 | 670.00 | 670.00 | 670.00 | 670.00 | 601.78 | 4 |
| 2025-04-23 | 685.00 | 685.00 | 670.00 | 670.00 | 601.78 | 12 |
| 2025-04-17 | 680.00 | 680.00 | 675.00 | 675.00 | 606.27 | 16 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 51.0000 EUR |
| 2025-06-25 | 51.0000 EUR |
| 2024-06-26 | 41.0000 EUR |
| 2023-06-21 | 38.0000 EUR |
| 2022-06-22 | 33.0000 EUR |
| 2021-06-23 | 29.5000 EUR |
| 2020-06-24 | 30.0000 EUR |
| 2019-06-25 | 29.9800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.